Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 54.44 | 54.88 | 53.69 | 54.15 | 2,305,869 | -0.77(-1.41%) |
Feb 28, 2008 | 55.11 | 55.45 | 54.51 | 54.93 | 1,134,536 | -0.25(-0.45%) |
Feb 27, 2008 | 55.77 | 56.05 | 55.12 | 55.18 | 1,741,778 | -1.04(-1.85%) |
Feb 26, 2008 | 56.02 | 56.50 | 55.72 | 56.22 | 1,105,605 | -0.17(-0.31%) |
Feb 25, 2008 | 55.31 | 56.52 | 55.31 | 56.39 | 1,518,593 | +0.82(+1.47%) |
Feb 22, 2008 | 55.58 | 56.17 | 54.68 | 55.58 | 1,621,539 | +0.11(+0.19%) |
Feb 21, 2008 | 56.10 | 56.61 | 55.25 | 55.47 | 1,686,202 | -0.55(-0.98%) |
Feb 20, 2008 | 56.62 | 56.82 | 55.28 | 56.02 | 2,055,050 | -0.99(-1.74%) |
Feb 19, 2008 | 57.36 | 57.74 | 56.75 | 57.01 | 1,318,023 | +0.19(+0.34%) |
Feb 18, 2008 | 57.15 | 57.17 | 56.06 | 56.81 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 57.15 | 57.17 | 56.06 | 56.81 | 1,705,609 | -0.43(-0.76%) |
Feb 14, 2008 | 58.40 | 58.69 | 57.16 | 57.25 | 2,023,497 | -1.02(-1.76%) |
Feb 13, 2008 | 57.78 | 58.42 | 57.50 | 58.27 | 1,911,193 | +0.82(+1.42%) |
Feb 12, 2008 | 56.62 | 57.60 | 56.35 | 57.45 | 1,673,157 | +1.06(+1.89%) |
Feb 11, 2008 | 56.56 | 56.67 | 56.06 | 56.39 | 2,156,630 | -0.12(-0.22%) |
Feb 08, 2008 | 56.48 | 56.96 | 55.92 | 56.52 | 2,101,448 | -0.16(-0.28%) |
Feb 07, 2008 | 55.04 | 56.67 | 54.89 | 56.67 | 2,638,014 | +1.60(+2.90%) |
Feb 06, 2008 | 55.08 | 55.38 | 54.53 | 55.08 | 1,570,038 | +0.26(+0.47%) |
Feb 05, 2008 | 55.42 | 55.93 | 54.75 | 54.82 | 1,439,267 | -1.39(-2.47%) |
Feb 04, 2008 | 56.47 | 56.78 | 56.08 | 56.21 | 1,153,389 | -0.25(-0.44%) |
Feb 01, 2008 | 55.82 | 56.56 | 55.36 | 56.46 | 1,860,619 | +0.76(+1.36%) |
Jan 31, 2008 | 55.01 | 55.92 | 54.27 | 55.70 | 2,107,928 | +0.25(+0.45%) |
Jan 30, 2008 | 55.97 | 56.32 | 55.38 | 55.45 | 2,105,704 | -0.65(-1.16%) |
Jan 29, 2008 | 56.54 | 56.94 | 55.65 | 56.10 | 2,314,304 | +0.91(+1.66%) |
Jan 28, 2008 | 55.30 | 55.58 | 54.60 | 55.18 | 1,839,792 | -0.06(-0.11%) |
Jan 25, 2008 | 57.49 | 57.49 | 55.15 | 55.24 | 2,363,893 | -1.61(-2.82%) |
Jan 24, 2008 | 57.18 | 59.26 | 56.37 | 56.85 | 4,476,249 | +1.38(+2.49%) |
Jan 23, 2008 | 53.40 | 55.65 | 52.48 | 55.47 | 4,266,111 | +1.61(+3.00%) |
Jan 22, 2008 | 51.77 | 54.78 | 48.95 | 53.85 | 4,752,434 | -0.92(-1.69%) |
Jan 21, 2008 | 57.36 | 57.39 | 54.34 | 54.78 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 57.36 | 57.39 | 54.34 | 54.78 | 5,718,842 | -2.30(-4.02%) |
Jan 17, 2008 | 58.74 | 58.78 | 57.01 | 57.07 | 4,732,618 | -0.94(-1.62%) |
Jan 16, 2008 | 58.77 | 58.77 | 57.31 | 58.01 | 5,314,652 | -1.13(-1.91%) |
Jan 15, 2008 | 58.47 | 60.43 | 58.47 | 59.14 | 3,671,968 | -1.12(-1.86%) |
Jan 14, 2008 | 60.57 | 60.63 | 59.63 | 60.27 | 2,158,912 | +0.30(+0.50%) |
Jan 11, 2008 | 57.33 | 60.27 | 57.33 | 59.97 | 4,673,499 | +2.05(+3.53%) |
Jan 10, 2008 | 58.52 | 58.69 | 57.18 | 57.92 | 3,780,132 | -1.09(-1.85%) |
Jan 09, 2008 | 60.08 | 60.44 | 58.69 | 59.01 | 3,411,621 | -1.21(-2.00%) |
Jan 08, 2008 | 60.72 | 61.21 | 59.98 | 60.22 | 2,000,225 | -0.26(-0.43%) |
Jan 07, 2008 | 60.37 | 60.90 | 60.16 | 60.47 | 2,285,578 | +0.37(+0.62%) |
Jan 04, 2008 | 60.95 | 61.04 | 60.10 | 60.10 | 1,464,416 | -1.31(-2.13%) |
Jan 03, 2008 | 61.30 | 62.33 | 61.22 | 61.41 | 1,276,398 | +0.19(+0.31%) |
Jan 02, 2008 | 61.99 | 62.23 | 60.92 | 61.21 | 1,204,227 | -0.93(-1.50%) |
Jan 01, 2008 | 62.90 | 62.99 | 62.05 | 62.15 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 62.90 | 62.99 | 62.05 | 62.15 | 897,184 | -0.84(-1.33%) |
Dec 28, 2007 | 62.86 | 63.45 | 62.59 | 62.99 | 781,624 | +0.32(+0.50%) |
Dec 27, 2007 | 63.43 | 63.75 | 62.67 | 62.67 | 762,584 | -0.94(-1.48%) |
Dec 26, 2007 | 63.64 | 63.83 | 63.22 | 63.61 | 956,079 | +0.27(+0.42%) |
Dec 24, 2007 | 63.95 | 63.95 | 63.04 | 63.34 | 763,608 | -0.04(-0.07%) |
Dec 21, 2007 | 63.21 | 63.88 | 62.46 | 63.38 | 1,951,018 | +0.79(+1.26%) |
Dec 20, 2007 | 62.31 | 62.87 | 62.14 | 62.59 | 1,223,286 | +0.34(+0.55%) |
Dec 19, 2007 | 61.87 | 62.42 | 61.51 | 62.25 | 972,491 | +0.64(+1.04%) |
Dec 18, 2007 | 61.40 | 61.92 | 60.74 | 61.61 | 1,434,121 | +0.53(+0.87%) |
Dec 17, 2007 | 62.02 | 62.02 | 60.30 | 61.08 | 2,253,295 | -0.69(-1.12%) |
Dec 14, 2007 | 62.26 | 62.55 | 61.72 | 61.77 | 967,617 | -0.58(-0.93%) |
Dec 13, 2007 | 61.95 | 62.40 | 61.59 | 62.35 | 942,218 | +0.22(+0.36%) |
Dec 12, 2007 | 62.73 | 62.80 | 61.50 | 62.13 | 1,518,499 | +0.66(+1.07%) |
Dec 11, 2007 | 62.49 | 62.86 | 61.42 | 61.47 | 1,043,276 | -1.31(-2.08%) |
Dec 10, 2007 | 62.15 | 63.23 | 62.15 | 62.78 | 1,063,134 | +0.67(+1.08%) |
Dec 07, 2007 | 62.37 | 62.40 | 61.90 | 62.10 | 1,260,637 | -0.27(-0.44%) |
Dec 06, 2007 | 61.57 | 62.38 | 61.25 | 62.38 | 1,225,398 | +0.78(+1.27%) |
Dec 05, 2007 | 61.22 | 61.74 | 60.90 | 61.60 | 1,377,738 | +0.96(+1.59%) |
Dec 04, 2007 | 60.11 | 61.13 | 59.63 | 60.63 | 1,160,165 | +0.28(+0.47%) |